冰川网络 sz.300533
27.02
-0.04%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.82 | 31.70 | 26.67 | 31.70 | +20.01% | 16.12 | 31.56% |
| 2025-06-23 | 25.66 | 26.54 | 25.54 | 26.41 | -0.11% | 5.23 | 11.86% |
| 2025-06-20 | 28.01 | 28.47 | 26.32 | 26.44 | -4.61% | 6.62 | 14.51% |
| 2025-06-19 | 26.76 | 28.86 | 26.44 | 27.72 | +2.93% | 9.02 | 19.16% |
| 2025-06-18 | 26.62 | 27.01 | 26.17 | 26.93 | +0.18% | 5.29 | 11.75% |
| 2025-06-17 | 28.41 | 28.91 | 26.74 | 26.88 | -6.38% | 8.36 | 17.93% |
| 2025-06-16 | 27.20 | 30.20 | 27.20 | 28.71 | +4.58% | 10.02 | 20.64% |
| 2025-06-13 | 28.50 | 28.57 | 27.18 | 27.46 | -3.66% | 7.18 | 15.42% |
| 2025-06-12 | 27.33 | 29.43 | 27.08 | 28.50 | +2.20% | 12.04 | 24.89% |
| 2025-06-11 | 25.94 | 28.27 | 25.91 | 27.88 | +6.52% | 9.65 | 21.17% |
| 2025-06-10 | 25.51 | 26.37 | 24.96 | 26.18 | +2.13% | 6.52 | 14.89% |
| 2025-06-09 | 25.20 | 25.69 | 25.15 | 25.63 | +1.51% | 3.13 | 7.25% |
| 2025-06-06 | 25.44 | 26.11 | 24.98 | 25.25 | -1.60% | 4.00 | 9.35% |
| 2025-06-05 | 26.08 | 26.48 | 25.50 | 25.66 | -2.34% | 5.49 | 12.53% |
| 2025-06-04 | 26.09 | 26.84 | 25.90 | 26.28 | -0.52% | 5.60 | 12.60% |
| 2025-06-03 | 24.47 | 26.81 | 24.47 | 26.41 | +5.66% | 7.32 | 16.57% |
| 2025-05-30 | 25.57 | 27.08 | 24.94 | 25.00 | -3.39% | 6.51 | 14.73% |
| 2025-05-29 | 25.76 | 26.06 | 25.39 | 25.88 | -0.82% | 5.42 | 12.45% |
| 2025-05-28 | 25.30 | 26.58 | 24.89 | 26.09 | +2.02% | 7.73 | 17.67% |
| 2025-05-27 | 25.21 | 25.80 | 24.79 | 25.57 | +0.77% | 7.89 | 18.39% |